ge unadjusted stock price 2004

The closing price for GE Aerospace (GE) in 2004 was $104.95, on December 31, 2004. It was up 20.6% for the year. The latest price is $316.28.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2004
$105.38
$105.69
$104.66
$104.95
2,746,348
December 30 2004
$105.32
$105.89
$105.12
$105.23
2,182,981
December 29 2004
$105.15
$105.23
$104.72
$105.12
2,335,993
December 28 2004
$105.06
$105.95
$105.03
$105.49
2,674,568
December 27 2004
$105.95
$106.21
$105.15
$105.15
2,065,483
December 23 2004
$105.66
$106.24
$105.55
$105.72
2,211,443
December 22 2004
$105.72
$106.79
$105.41
$105.92
3,629,385
December 21 2004
$106.07
$106.44
$105.67
$106.24
3,419,554
December 20 2004
$105.52
$106.32
$105.52
$106.07
3,573,088
December 17 2004
$104.04
$106.01
$103.64
$105.04
7,302,422
December 16 2004
$106.61
$107.15
$105.75
$106.07
4,971,520
December 15 2004
$106.87
$107.21
$105.78
$106.87
4,254,850
December 14 2004
$106.87
$107.90
$106.27
$106.84
5,502,503
December 13 2004
$105.33
$107.24
$105.24
$107.13
5,883,332
December 10 2004
$103.32
$105.21
$102.90
$104.87
6,685,325
December 09 2004
$101.69
$103.15
$101.47
$102.95
3,313,950
December 08 2004
$101.90
$102.61
$101.58
$102.07
3,419,680
December 07 2004
$101.75
$101.90
$100.81
$100.92
3,915,335
December 06 2004
$101.90
$102.24
$101.72
$101.95
2,442,285
December 03 2004
$102.44
$102.98
$101.90
$102.41
3,164,340
December 02 2004
$102.47
$103.15
$102.18
$102.72
3,334,065
December 01 2004
$101.07
$102.95
$101.07
$102.95
4,530,012
November 30 2004
$100.89
$101.78
$100.89
$101.07
4,813,292
November 29 2004
$101.67
$102.12
$100.38
$100.89
4,513,465
November 26 2004
$101.75
$101.84
$101.29
$101.29
1,646,323
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches